Deckers Outdoor Corporation (FRA:DO2)
Germany · Delayed Price · Currency is EUR 84.84
+0.48 (0.57%)
Last updated: Dec 22, 2025, 8:10 AM CET
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 83.82 | 84.70 | 83.82 | 84.36 | 84.36 | -1.49% | - |
| Dec 18, 2025 | 87.00 | 87.54 | 85.64 | 85.64 | 85.64 | -1.68% | 190 |
| Dec 17, 2025 | 88.80 | 88.80 | 87.10 | 87.10 | 87.10 | -1.40% | - |
| Dec 16, 2025 | 87.08 | 89.38 | 87.08 | 88.34 | 88.34 | - | 135 |
| Dec 15, 2025 | 86.16 | 88.34 | 86.16 | 88.34 | 88.34 | 2.70% | - |
| Dec 12, 2025 | 86.54 | 87.06 | 86.02 | 86.02 | 86.02 | -0.07% | 12 |
| Dec 11, 2025 | 84.72 | 86.08 | 84.72 | 86.08 | 86.08 | -0.02% | - |
| Dec 10, 2025 | 86.34 | 86.44 | 85.66 | 86.10 | 86.10 | -0.44% | - |
| Dec 9, 2025 | 86.68 | 86.68 | 86.02 | 86.48 | 86.48 | -0.35% | 135 |
| Dec 8, 2025 | 85.52 | 86.78 | 85.42 | 86.78 | 86.78 | 1.71% | 73 |
| Dec 5, 2025 | 82.32 | 85.32 | 82.32 | 85.32 | 85.32 | 3.39% | - |
| Dec 4, 2025 | 81.24 | 82.52 | 81.18 | 82.52 | 82.52 | 1.13% | - |
| Dec 3, 2025 | 78.76 | 82.02 | 78.76 | 81.60 | 81.60 | 3.47% | - |
| Dec 2, 2025 | 79.00 | 79.48 | 78.86 | 78.86 | 78.86 | -0.38% | - |
| Dec 1, 2025 | 75.16 | 79.46 | 75.16 | 79.16 | 79.16 | 4.68% | 154 |
| Nov 28, 2025 | 75.12 | 76.60 | 75.12 | 75.62 | 75.62 | 0.80% | - |
| Nov 27, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.48% | - |
| Nov 26, 2025 | 73.80 | 75.44 | 73.80 | 75.38 | 75.38 | 2.17% | 120 |
| Nov 25, 2025 | 72.02 | 74.20 | 72.02 | 73.78 | 73.78 | 2.39% | - |
| Nov 24, 2025 | 74.00 | 74.36 | 72.06 | 72.06 | 72.06 | -2.78% | 100 |
| Nov 21, 2025 | 70.32 | 74.12 | 70.32 | 74.12 | 74.12 | 5.02% | - |
| Nov 20, 2025 | 73.70 | 73.70 | 70.58 | 70.58 | 70.58 | -2.11% | 229 |
| Nov 19, 2025 | 72.06 | 72.24 | 71.80 | 72.10 | 72.10 | -0.30% | - |
| Nov 18, 2025 | 69.36 | 72.70 | 69.36 | 72.32 | 72.32 | 3.97% | 141 |
| Nov 17, 2025 | 71.36 | 71.50 | 69.56 | 69.56 | 69.56 | -2.25% | 24 |
| Nov 14, 2025 | 71.04 | 71.46 | 70.62 | 71.16 | 71.16 | -0.31% | - |
| Nov 13, 2025 | 72.68 | 73.02 | 71.38 | 71.38 | 71.38 | -1.90% | 157 |
| Nov 12, 2025 | 71.38 | 74.60 | 71.38 | 72.76 | 72.76 | 2.02% | 34 |
| Nov 11, 2025 | 68.82 | 71.36 | 68.82 | 71.32 | 71.32 | 3.51% | - |
| Nov 10, 2025 | 71.08 | 71.08 | 68.90 | 68.90 | 68.90 | -2.30% | - |
| Nov 7, 2025 | 69.06 | 70.76 | 68.90 | 70.52 | 70.52 | 1.73% | - |
| Nov 6, 2025 | 70.92 | 70.92 | 68.92 | 69.32 | 69.32 | -2.80% | - |
| Nov 5, 2025 | 69.04 | 71.72 | 69.04 | 71.32 | 71.32 | 2.94% | - |
| Nov 4, 2025 | 69.38 | 69.74 | 69.04 | 69.28 | 69.28 | -1.39% | - |
| Nov 3, 2025 | 70.30 | 71.08 | 68.86 | 70.26 | 70.26 | -0.20% | 12 |
| Oct 31, 2025 | 70.26 | 71.02 | 70.26 | 70.40 | 70.40 | 0.57% | 33 |
| Oct 30, 2025 | 72.20 | 72.20 | 70.00 | 70.00 | 70.00 | -3.02% | 60 |
| Oct 29, 2025 | 75.76 | 75.76 | 72.18 | 72.18 | 72.18 | -3.40% | 231 |
| Oct 28, 2025 | 77.02 | 77.02 | 74.66 | 74.72 | 74.72 | -3.61% | 87 |
| Oct 27, 2025 | 75.90 | 77.52 | 75.90 | 77.52 | 77.52 | 3.44% | 218 |
| Oct 24, 2025 | 78.42 | 78.88 | 74.94 | 74.94 | 74.94 | -15.47% | 1,583 |
| Oct 23, 2025 | 87.06 | 88.66 | 87.06 | 88.66 | 88.66 | 2.00% | 46 |
| Oct 22, 2025 | 88.86 | 89.60 | 86.28 | 86.92 | 86.92 | -2.32% | 323 |
| Oct 21, 2025 | 85.80 | 89.12 | 85.80 | 88.98 | 88.98 | 2.99% | - |
| Oct 20, 2025 | 85.58 | 87.30 | 85.58 | 86.40 | 86.40 | 0.70% | - |
| Oct 17, 2025 | 83.68 | 85.94 | 83.44 | 85.80 | 85.80 | 1.25% | 15 |
| Oct 16, 2025 | 82.56 | 84.74 | 82.56 | 84.74 | 84.74 | 2.54% | 30 |
| Oct 15, 2025 | 85.42 | 86.14 | 82.64 | 82.64 | 82.64 | -3.23% | 18 |
| Oct 14, 2025 | 84.08 | 85.64 | 83.68 | 85.40 | 85.40 | 0.40% | 462 |
| Oct 13, 2025 | 82.10 | 85.06 | 82.10 | 85.06 | 85.06 | 3.81% | - |